福能股份 sh.600483
10.75
+1.99%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.79 | 9.80 | 9.64 | 9.70 | -0.61% | 1.35 | 0.50% |
| 2025-09-15 | 9.90 | 9.91 | 9.76 | 9.76 | -1.21% | 1.23 | 0.45% |
| 2025-09-12 | 9.89 | 9.92 | 9.85 | 9.88 | +0.30% | 1.38 | 0.50% |
| 2025-09-11 | 9.88 | 9.98 | 9.80 | 9.85 | -0.30% | 1.86 | 0.68% |
| 2025-09-10 | 9.77 | 9.94 | 9.70 | 9.88 | +1.33% | 2.67 | 0.98% |
| 2025-09-09 | 9.64 | 9.77 | 9.62 | 9.75 | +1.04% | 1.86 | 0.69% |
| 2025-09-08 | 9.55 | 9.68 | 9.54 | 9.65 | +1.05% | 1.47 | 0.55% |
| 2025-09-05 | 9.49 | 9.58 | 9.46 | 9.55 | +0.63% | 1.39 | 0.53% |
| 2025-09-04 | 9.47 | 9.50 | 9.37 | 9.49 | +0.53% | 1.32 | 0.50% |
| 2025-09-03 | 9.55 | 9.57 | 9.44 | 9.44 | -0.94% | 1.36 | 0.51% |
| 2025-09-02 | 9.54 | 9.59 | 9.50 | 9.53 | 0.00% | 1.63 | 0.61% |
| 2025-09-01 | 9.60 | 9.63 | 9.51 | 9.53 | -0.72% | 2.30 | 0.86% |
| 2025-08-29 | 9.62 | 9.78 | 9.58 | 9.60 | -0.21% | 1.75 | 0.65% |
| 2025-08-28 | 9.63 | 9.65 | 9.49 | 9.62 | +0.10% | 2.04 | 0.76% |
| 2025-08-27 | 9.76 | 9.85 | 9.61 | 9.61 | -1.63% | 2.25 | 0.82% |
| 2025-08-26 | 9.72 | 9.80 | 9.69 | 9.77 | +0.51% | 1.65 | 0.60% |
| 2025-08-25 | 9.67 | 9.73 | 9.66 | 9.72 | +0.82% | 2.74 | 1.01% |
| 2025-08-22 | 9.71 | 9.73 | 9.57 | 9.64 | -0.72% | 2.11 | 0.78% |
| 2025-08-21 | 9.65 | 9.72 | 9.63 | 9.71 | +0.72% | 1.77 | 0.65% |
| 2025-08-20 | 9.59 | 9.64 | 9.56 | 9.64 | +0.41% | 1.41 | 0.52% |